Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Music & Video Stores Sector (CIX: MSECTOR743 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 7715 7736 7656 7688 0 -30.86(-0.40%)
Nov 27, 2019 7670 7741 7641 7719 0 +65.64(+0.86%)
Nov 26, 2019 7696 7733 7615 7653 0 -56.32(-0.73%)
Nov 25, 2019 7545 7714 7458 7710 0 +123.74(+1.63%)
Nov 22, 2019 7552 7608 7437 7586 0 -29.39(-0.39%)
Nov 21, 2019 7476 7640 7433 7615 0 +159.42(+2.14%)
Nov 20, 2019 7354 7532 7354 7456 0 +62.47(+0.84%)
Nov 19, 2019 7428 7469 7294 7393 0 +0.58(+0.01%)
Nov 18, 2019 7232 7452 7166 7393 0 +184.24(+2.56%)
Nov 15, 2019 7100 7228 7026 7208 0 +131.96(+1.86%)
Nov 14, 2019 6921 7101 6920 7077 0 +159.06(+2.30%)
Nov 13, 2019 7111 7170 6869 6917 0 -217.70(-3.05%)
Nov 12, 2019 7216 7217 7054 7135 0 -52.69(-0.73%)
Nov 11, 2019 7066 7242 7049 7188 0 +63.35(+0.89%)
Nov 08, 2019 7055 7184 7025 7125 0 +48.67(+0.69%)
Nov 07, 2019 7103 7287 7044 7076 0 +23.99(+0.34%)
Nov 06, 2019 7042 7100 6984 7052 0 +13.88(+0.20%)
Nov 05, 2019 7086 7115 6996 7038 0 -128.92(-1.80%)
Nov 04, 2019 7038 7218 7017 7167 0 +158.27(+2.26%)
Nov 01, 2019 7055 7065 6916 7009 0 -14.57(-0.21%)
Oct 31, 2019 7111 7122 6959 7023 0 -98.92(-1.39%)
Oct 30, 2019 6948 7172 6915 7122 0 +250.28(+3.64%)
Oct 29, 2019 6889 6951 6782 6872 0 -16.69(-0.24%)
Oct 28, 2019 6796 6984 6778 6889 0 +122.07(+1.80%)
Oct 25, 2019 6617 6792 6604 6766 0 +129.19(+1.95%)
Oct 24, 2019 6644 6699 6570 6637 0 +6.46(+0.10%)
Oct 23, 2019 6552 6696 6517 6631 0 +112.72(+1.73%)
Oct 22, 2019 6628 6732 6496 6518 0 -277.87(-4.09%)
Oct 21, 2019 6670 6843 6574 6796 0 +67.96(+1.01%)
Oct 18, 2019 7071 7109 6680 6728 0 -440.59(-6.15%)
Oct 17, 2019 7441 7545 7045 7169 0 +172.37(+2.46%)
Oct 16, 2019 6919 7043 6860 6996 0 +49.36(+0.71%)
Oct 15, 2019 6936 6989 6828 6947 0 -31.01(-0.44%)
Oct 14, 2019 6938 7012 6891 6978 0 +64.03(+0.93%)
Oct 11, 2019 6959 7035 6742 6914 0 +60.13(+0.88%)
Oct 10, 2019 6500 6855 6476 6854 0 +316.18(+4.84%)
Oct 09, 2019 6598 6623 6465 6538 0 -77.99(-1.18%)
Oct 08, 2019 6672 6733 6613 6616 0 -91.34(-1.36%)
Oct 07, 2019 6646 6761 6629 6707 0 +40.82(+0.61%)
Oct 04, 2019 6554 6732 6512 6666 0 +113.00(+1.72%)
Oct 03, 2019 6544 6570 6280 6553 0 +3.42(+0.05%)
Oct 02, 2019 6442 6582 6407 6550 0 -38.11(-0.58%)
Oct 01, 2019 6533 6652 6452 6588 0 +47.65(+0.73%)
Sep 30, 2019 6452 6571 6422 6540 0 +110.70(+1.72%)
Sep 27, 2019 6505 6536 6364 6429 0 -5.84(-0.09%)
Sep 26, 2019 6511 6551 6359 6435 0 -35.91(-0.55%)
Sep 25, 2019 6249 6515 6199 6471 0 +264.74(+4.27%)
Sep 24, 2019 6415 6476 6166 6206 0 -292.43(-4.50%)
Sep 23, 2019 6558 6681 6400 6499 0 -118.15(-1.79%)
Sep 20, 2019 6849 6904 6501 6617 0 -386.82(-5.52%)
Sep 19, 2019 7124 7180 6925 7004 0 -120.65(-1.69%)
Sep 18, 2019 7208 7234 7024 7124 0 -171.80(-2.35%)
Sep 17, 2019 7197 7311 7130 7296 0 +104.08(+1.45%)
Sep 16, 2019 7191 7269 7082 7192 0 +3.48(+0.05%)
Sep 13, 2019 7102 7249 7088 7189 0 +128.94(+1.83%)
Sep 12, 2019 7041 7154 7004 7060 0 +14.38(+0.20%)
Sep 11, 2019 6982 7153 6955 7045 0 +7.18(+0.10%)
Sep 10, 2019 7116 7263 6908 7038 0 -155.67(-2.16%)
Sep 09, 2019 7205 7370 7102 7194 0 +101.99(+1.44%)
Sep 06, 2019 7169 7170 7015 7092 0 -74.98(-1.05%)
Sep 05, 2019 6974 7185 6911 7167 0 +42.03(+0.59%)
Sep 04, 2019 7118 7146 7002 7125 0 +54.55(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.